Skip to main content
Balmer Lawrie & Co. Ltd. (BOM:523319)
India flag India · Delayed Price · Currency is INR
174.75
-0.30 (-0.17%)
At close: Mar 9, 2026

Balmer Lawrie & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026173.90177.10173.90175.05175.050.86%14,135
Mar 5, 2026173.00176.70170.95173.55173.551.73%18,344
Mar 4, 2026175.10176.30169.55170.60170.60-3.56%12,177
Mar 2, 2026175.05179.75175.05176.90176.90-2.53%6,615
Feb 27, 2026180.05182.70179.50181.50181.500.44%10,292
Feb 26, 2026180.75181.00179.75180.70180.700.39%6,550
Feb 25, 2026180.90181.60179.50180.00180.00-0.36%4,264
Feb 24, 2026180.25181.75179.05180.65180.65-0.50%7,185
Feb 23, 2026181.70184.00181.00181.55181.550.64%4,758
Feb 20, 2026175.00181.30175.00180.40180.401.29%2,447
Feb 19, 2026181.70182.60177.10178.10178.10-1.22%6,574
Feb 18, 2026179.70180.95178.75180.30180.300.39%2,753
Feb 17, 2026176.05180.90176.05179.60179.602.05%3,088
Feb 16, 2026174.00176.95174.00176.00176.00-0.71%1,865
Feb 13, 2026178.00180.10175.10177.25177.25-1.17%6,953
Feb 12, 2026180.00180.65178.50179.35179.35-0.80%3,336
Feb 11, 2026183.25183.25180.20180.80180.80-1.31%3,258
Feb 10, 2026180.10184.70180.10183.20183.200.11%1,948
Feb 9, 2026180.30184.80178.10183.00183.001.53%11,372
Feb 6, 2026179.15180.85177.15180.25180.250.22%5,572
Feb 5, 2026177.00183.90177.00179.85179.85-0.83%9,727
Feb 4, 2026176.70181.55174.85181.35181.352.63%9,670
Feb 3, 2026178.60178.60174.85176.70176.700.91%6,803
Feb 2, 2026176.70176.70171.90175.10175.100.06%11,566
Feb 1, 2026172.15178.70171.95175.00175.001.63%17,227
Jan 30, 2026168.90172.95168.00172.20172.200.85%6,561
Jan 29, 2026168.10171.15167.05170.75170.751.61%6,705
Jan 28, 2026165.05169.95165.05168.05168.051.82%7,969
Jan 27, 2026167.40167.40164.10165.05165.05-1.40%12,290
Jan 23, 2026172.50172.55166.60167.40167.40-2.93%7,125
Jan 22, 2026166.90173.95166.90172.45172.453.54%8,999
Jan 21, 2026166.00169.00163.10166.55166.55-0.27%15,230
Jan 20, 2026170.45172.05166.60167.00167.00-2.91%14,009
Jan 19, 2026170.65173.40170.65172.00172.00-1.15%14,119
Jan 16, 2026174.00175.65173.75174.00174.00-0.03%10,874
Jan 14, 2026172.05174.40172.05174.05174.050.23%8,023
Jan 13, 2026176.80177.40172.95173.65173.65-1.73%4,399
Jan 12, 2026175.00178.10174.80176.70176.70-1.89%9,306
Jan 9, 2026178.85183.60175.85180.10180.100.73%28,096
Jan 8, 2026183.00183.00178.05178.80178.80-2.30%13,686
Jan 7, 2026184.10184.10181.00183.00183.00-0.62%8,510
Jan 6, 2026184.25185.85183.25184.15184.15-0.49%5,263
Jan 5, 2026184.20187.00183.45185.05185.050.49%8,200
Jan 2, 2026184.75187.10183.10184.15184.15-0.32%12,298
Jan 1, 2026184.40187.00184.40184.75184.750.54%12,293
Dec 31, 2025181.55184.00180.95183.75183.751.16%2,687
Dec 30, 2025181.05182.00179.00181.65181.65-0.25%6,118
Dec 29, 2025181.05187.15181.05182.10182.10-1.19%9,158
Dec 26, 2025181.90185.90181.35184.30184.300.14%6,784
Dec 24, 2025186.00188.30183.00184.05184.050.57%25,175
Dec 23, 2025179.20183.85179.20183.00183.002.12%4,864
Dec 22, 2025174.35179.75174.35179.20179.202.78%4,035
Dec 19, 2025172.15174.50172.05174.35174.351.66%4,611
Dec 18, 2025173.40173.40171.00171.50171.50-1.10%5,529
Dec 17, 2025176.10176.95171.50173.40173.40-1.51%12,556
Dec 16, 2025176.25179.00176.00176.05176.05-1.29%15,381
Dec 15, 2025177.65181.00176.50178.35178.350.39%4,854
Dec 12, 2025176.90178.35176.60177.65177.650.42%3,848
Dec 11, 2025172.10177.30172.10176.90176.90-3,787
Dec 10, 2025176.30180.90176.05176.90176.900.37%5,470
Dec 9, 2025175.05178.35172.85176.25176.25-0.25%10,118
Dec 8, 2025181.20181.20175.55176.70176.70-2.46%14,826
Dec 5, 2025182.00182.55180.20181.15181.15-0.79%3,263
Dec 4, 2025181.55183.60181.05182.60182.600.58%6,874
Dec 3, 2025182.40182.95180.20181.55181.55-0.47%3,466
Dec 2, 2025182.95183.05181.80182.40182.40-0.30%3,811
Dec 1, 2025185.10186.80182.60182.95182.95-1.19%7,223
Nov 28, 2025186.35186.35184.90185.15185.15-0.64%3,372
Nov 27, 2025187.85189.70185.60186.35186.35-0.80%4,325
Nov 26, 2025184.00190.00184.00187.85187.851.35%6,032
Nov 25, 2025184.00186.45183.80185.35185.35-0.59%8,118
Nov 24, 2025189.35190.45186.30186.45186.45-2.07%4,287
Nov 21, 2025191.90191.90190.00190.40190.40-1.01%3,616
Nov 20, 2025193.30193.80191.85192.35192.35-0.52%2,374
Nov 19, 2025195.25195.30192.15193.35193.35-0.95%6,093
Nov 18, 2025198.65198.65193.95195.20195.20-0.91%3,329
Nov 17, 2025191.40199.35191.35197.00197.002.55%7,702
Nov 14, 2025192.50192.75191.50192.10192.10-0.21%4,395
Nov 13, 2025193.05195.10192.05192.50192.50-0.26%3,681
Nov 12, 2025192.65194.70191.95193.00193.000.36%5,036
Nov 11, 2025192.55193.20191.45192.30192.30-0.47%5,396
Nov 10, 2025195.00195.00193.00193.20193.20-0.74%7,523
Nov 7, 2025197.00197.00192.90194.65194.65-2.28%12,244
Nov 6, 2025202.50202.50198.75199.20199.20-1.04%2,830
Nov 4, 2025202.40202.45200.85201.30201.30-0.20%2,127
Nov 3, 2025202.55203.10201.10201.70201.70-0.25%6,479
Oct 31, 2025202.45202.85201.00202.20202.20-0.12%6,092
Oct 30, 2025205.00205.00202.00202.45202.45-0.49%4,990
Oct 29, 2025200.50205.80199.35203.45203.452.03%11,905
Oct 28, 2025197.10200.50197.10199.40199.400.08%2,858
Oct 27, 2025198.05200.00198.05199.25199.25-0.18%5,412
Oct 24, 2025200.50200.55199.25199.60199.60-0.30%5,507
Oct 23, 2025202.00202.95199.85200.20200.20-0.50%9,642
Oct 21, 2025197.70202.20197.70201.20201.200.95%5,809
Oct 20, 2025202.20202.20198.25199.30199.30-0.55%6,608
Oct 17, 2025201.50201.85199.35200.40200.40-0.67%9,168
Oct 16, 2025200.00202.55200.00201.75201.751.31%3,813
Oct 15, 2025201.55202.30197.75199.15199.15-1.19%11,058
Oct 14, 2025202.55203.50200.95201.55201.550.07%9,623
Oct 13, 2025205.60205.95200.15201.40201.40-2.21%14,984